Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.85	38.85	38.85	0	+0.30(+0.78%)
Dec 28, 2017	37.70	38.65	37.70	38.55	33,784	+0.90(+2.39%)
Dec 27, 2017	38.45	39.25	37.45	37.65	68,083	-0.85(-2.21%)
Dec 26, 2017	39.65	40.25	37.75	38.50	42,024	-1.30(-3.27%)
Dec 22, 2017	40.00	40.05	39.15	39.80	78,239	-0.20(-0.50%)
Dec 21, 2017	40.00	40.05	39.55	40.00	25,700	+0.25(+0.63%)
Dec 20, 2017	40.00	40.10	39.60	39.75	30,201	-0.20(-0.50%)
Dec 19, 2017	39.50	40.15	39.50	39.95	47,984	+0.50(+1.27%)
Dec 18, 2017	39.55	39.83	38.85	39.45	31,547	+0.00(+0.00%)
Dec 15, 2017	38.50	39.65	38.50	39.45	82,575	+0.85(+2.20%)
Dec 14, 2017	38.35	38.85	37.95	38.60	54,723	+0.45(+1.18%)
Dec 13, 2017	38.00	38.50	37.45	38.15	35,239	+0.30(+0.79%)
Dec 12, 2017	37.95	38.15	37.50	37.85	26,624	-0.05(-0.13%)
Dec 11, 2017	38.05	38.48	37.65	37.90	29,870	-0.30(-0.79%)
Dec 08, 2017	37.90	38.45	37.65	38.20	29,834	+0.35(+0.92%)
Dec 07, 2017	36.75	38.00	36.60	37.85	49,533	+1.25(+3.42%)
Dec 06, 2017	36.05	36.95	36.00	36.60	32,735	+0.60(+1.67%)
Dec 05, 2017	35.55	36.20	35.25	36.00	39,746	+0.50(+1.41%)
Dec 04, 2017	36.95	36.95	35.45	35.50	25,704	-1.05(-2.87%)
Dec 01, 2017	35.60	36.75	35.60	36.55	32,587	-0.25(-0.68%)
Nov 30, 2017	37.40	37.50	36.55	36.80	61,306	-0.60(-1.60%)
Nov 29, 2017	37.80	38.00	34.90	37.40	27,920	-0.35(-0.93%)
Nov 28, 2017	37.30	37.95	36.95	37.75	43,639	+0.50(+1.34%)
Nov 27, 2017	37.95	38.00	37.15	37.25	24,680	-0.70(-1.84%)
Nov 24, 2017	38.15	38.15	37.30	37.95	18,429	-0.15(-0.39%)
Nov 22, 2017	41.00	42.00	38.10	38.10	77,566	-1.85(-4.63%)
Nov 21, 2017	39.50	40.00	37.75	39.95	56,773	+1.75(+4.58%)
Nov 20, 2017	37.85	38.45	37.50	38.20	29,655	+0.50(+1.33%)
Nov 17, 2017	37.20	37.80	37.20	37.70	13,793	+0.25(+0.67%)
Nov 16, 2017	36.85	37.85	36.85	37.45	21,734	+0.80(+2.18%)
Nov 15, 2017	37.45	37.45	36.60	36.65	18,104	-1.10(-2.91%)
Nov 14, 2017	36.90	37.80	36.80	37.75	34,043	+0.80(+2.17%)
Nov 13, 2017	37.00	37.50	35.85	36.95	27,650	-0.30(-0.81%)
Nov 10, 2017	37.70	38.50	37.20	37.25	10,058	-0.50(-1.32%)
Nov 09, 2017	38.40	38.40	37.15	37.75	27,734	-0.85(-2.20%)
Nov 08, 2017	38.55	39.15	38.45	38.60	40,354	-0.20(-0.52%)
Nov 07, 2017	39.15	39.70	38.60	38.80	41,164	-0.40(-1.02%)
Nov 06, 2017	39.20	39.60	38.85	39.20	71,756	-0.05(-0.13%)
Nov 03, 2017	38.70	39.45	38.55	39.25	122,000	+0.55(+1.42%)
Nov 02, 2017	37.45	38.80	37.45	38.70	36,348	+1.05(+2.79%)
Nov 01, 2017	37.35	37.70	37.20	37.65	50,354	+0.65(+1.76%)
Oct 31, 2017	36.75	37.15	36.70	37.00	27,896	+0.30(+0.82%)
Oct 30, 2017	37.70	37.73	36.60	36.70	23,596	-1.25(-3.29%)
Oct 27, 2017	37.60	38.10	37.45	37.95	34,096	+0.45(+1.20%)
Oct 26, 2017	37.70	37.85	37.15	37.50	22,477	+0.05(+0.13%)
Oct 25, 2017	37.35	37.70	37.05	37.45	27,635	+0.00(+0.00%)
Oct 24, 2017	37.20	37.65	37.15	37.45	32,468	+0.30(+0.81%)
Oct 23, 2017	37.15	37.25	37.00	37.15	19,824	-0.05(-0.13%)
Oct 20, 2017	36.85	37.30	36.85	37.20	26,102	+0.75(+2.06%)
Oct 19, 2017	36.30	36.85	36.25	36.45	27,323	-0.25(-0.68%)
Oct 18, 2017	35.90	36.80	35.70	36.70	23,093	+0.50(+1.38%)
Oct 17, 2017	36.50	36.61	35.75	36.20	19,953	-0.45(-1.23%)
Oct 16, 2017	36.90	37.05	36.20	36.65	31,246	-0.30(-0.81%)
Oct 13, 2017	36.65	37.00	36.50	36.95	31,139	+0.50(+1.37%)
Oct 12, 2017	36.15	36.75	36.15	36.45	19,069	+0.25(+0.69%)
Oct 11, 2017	36.05	36.55	36.05	36.20	22,591	-0.15(-0.41%)
Oct 10, 2017	36.40	36.55	36.05	36.35	15,384	+0.20(+0.55%)
Oct 09, 2017	36.45	36.75	36.00	36.15	39,324	-0.15(-0.41%)
Oct 06, 2017	35.95	36.75	35.85	36.30	15,475	+0.20(+0.55%)
Oct 05, 2017	36.30	37.55	35.80	36.10	18,449	-0.30(-0.82%)
Oct 04, 2017	35.58	36.50	35.58	36.40	45,512	+0.80(+2.25%)
Oct 03, 2017	35.20	35.75	35.20	35.60	32,698	+0.50(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.